Sharika Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.50	13.10	12.00	12.86	12.86	5.24%	61,116
Jan 21, 2026	13.00	13.30	12.01	12.22	12.22	-4.38%	110,776
Jan 20, 2026	13.50	13.50	12.69	12.78	12.78	-4.77%	42,021
Jan 19, 2026	13.47	13.80	13.19	13.42	13.42	-3.31%	71,286
Jan 16, 2026	13.86	14.29	13.72	13.88	13.88	0.43%	31,750
Jan 14, 2026	14.11	14.54	13.72	13.82	13.82	-3.15%	27,320
Jan 13, 2026	13.99	14.45	13.84	14.27	14.27	-0.83%	61,830
Jan 12, 2026	13.81	14.50	13.61	14.39	14.39	4.20%	36,731
Jan 9, 2026	13.91	14.31	13.07	13.81	13.81	-1.85%	34,473
Jan 8, 2026	13.86	14.58	13.86	14.07	14.07	-0.64%	41,505
Jan 7, 2026	13.70	15.00	13.70	14.16	14.16	3.43%	62,775
Jan 6, 2026	14.27	14.39	13.50	13.69	13.69	-2.00%	55,663
Jan 5, 2026	13.59	14.41	13.30	13.97	13.97	0.22%	15,762
Jan 2, 2026	13.38	14.20	13.38	13.94	13.94	2.80%	22,499
Jan 1, 2026	14.30	14.30	13.25	13.56	13.56	-4.51%	66,316
Dec 31, 2025	15.25	15.54	14.01	14.20	14.20	-2.27%	561,568
Dec 30, 2025	13.15	14.53	13.15	14.53	14.53	9.99%	207,003
Dec 29, 2025	13.97	13.97	12.55	13.21	13.21	-0.23%	49,543
Dec 26, 2025	13.64	13.64	13.11	13.24	13.24	0.30%	5,745
Dec 24, 2025	13.08	13.77	13.01	13.20	13.20	-0.60%	28,041
Dec 23, 2025	13.50	13.95	13.25	13.28	13.28	0.23%	27,081
Dec 22, 2025	13.66	13.66	13.23	13.25	13.25	-3.00%	23,484
Dec 19, 2025	14.00	14.00	13.25	13.66	13.66	2.78%	13,492
Dec 18, 2025	14.00	14.00	13.21	13.29	13.29	-1.63%	14,726
Dec 17, 2025	14.04	14.04	13.10	13.51	13.51	-1.03%	22,170
Dec 16, 2025	13.89	14.00	13.40	13.65	13.65	0.44%	46,494
Dec 15, 2025	13.00	13.70	13.00	13.59	13.59	2.72%	49,066
Dec 12, 2025	13.47	13.89	13.00	13.23	13.23	-3.50%	38,745
Dec 11, 2025	13.99	13.99	13.27	13.71	13.71	7.03%	60,883
Dec 10, 2025	13.07	13.55	12.75	12.81	12.81	-1.54%	14,528
Dec 9, 2025	13.59	13.59	12.32	13.01	13.01	-2.25%	14,555
Dec 8, 2025	13.53	13.94	13.00	13.31	13.31	-1.63%	25,373
Dec 5, 2025	13.50	13.95	13.40	13.53	13.53	1.65%	14,514
Dec 4, 2025	13.53	13.96	13.22	13.31	13.31	-1.63%	30,900
Dec 3, 2025	13.51	14.17	13.51	13.53	13.53	-2.94%	20,854
Dec 2, 2025	13.85	13.97	13.51	13.94	13.94	0.65%	7,347
Dec 1, 2025	13.50	14.19	13.50	13.85	13.85	0.29%	7,492
Nov 28, 2025	13.35	14.18	13.21	13.81	13.81	2.14%	12,675
Nov 27, 2025	13.49	14.05	13.31	13.52	13.52	-1.67%	15,369
Nov 26, 2025	13.94	13.99	13.30	13.75	13.75	-1.36%	33,035
Nov 25, 2025	14.14	14.50	13.90	13.94	13.94	-1.41%	15,492
Nov 24, 2025	13.40	14.35	13.40	14.14	14.14	2.69%	8,620
Nov 21, 2025	13.81	14.28	13.40	13.77	13.77	-0.29%	30,953
Nov 20, 2025	14.70	14.74	13.71	13.81	13.81	-3.43%	34,577
Nov 19, 2025	14.00	14.85	14.00	14.30	14.30	1.06%	18,598
Nov 18, 2025	14.90	14.90	14.02	14.15	14.15	-4.07%	40,774
Nov 17, 2025	15.00	15.00	14.73	14.75	14.75	-4.84%	46,858
Nov 14, 2025	15.99	15.99	15.12	15.50	15.50	-0.19%	17,224
Nov 13, 2025	14.81	15.80	14.81	15.53	15.53	2.51%	28,351
Nov 12, 2025	15.59	15.59	14.82	15.15	15.15	0.87%	14,613